Datavan International (3521)

3521
🏛️ 대만 →
11.90
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.45 22.85 21.90 22.10 0.0M
2022-12-29 23.05 23.05 22.15 22.20 0.0M
2022-12-28 23.45 23.55 22.50 22.65 0.0M
2022-12-27 23.45 23.60 23.15 23.15 0.0M
2022-12-26 24.05 24.05 23.05 23.05 0.0M
2022-12-23 23.40 23.90 23.20 23.55 0.0M
2022-12-22 23.15 24.35 22.80 23.40 0.0M
2022-12-21 21.80 23.00 21.60 23.00 0.0M
2022-12-20 22.00 22.15 20.60 20.95 0.0M
2022-12-19 22.65 22.65 22.00 22.00 0.0M
2022-12-16 24.20 24.20 22.00 22.35 0.0M
2022-12-15 23.70 24.30 23.35 24.20 0.0M
2022-12-14 23.20 23.70 23.10 23.65 0.0M
2022-12-13 22.90 23.20 22.05 23.20 0.0M
2022-12-12 23.20 23.20 22.00 22.35 0.0M
2022-12-09 23.50 23.50 23.15 23.15 0.0M
2022-12-08 23.50 23.75 23.30 23.40 0.0M
2022-12-07 24.05 24.05 23.30 23.30 0.0M
2022-12-06 23.85 23.95 23.50 23.65 0.0M
2022-12-05 24.55 24.60 23.85 23.85 0.0M
2022-12-02 24.25 24.90 23.95 24.20 0.0M
2022-12-01 24.20 24.45 23.85 24.10 0.0M
2022-11-30 24.10 24.55 24.00 24.00 0.0M
2022-11-29 24.40 24.40 23.90 24.15 0.0M
2022-11-28 23.65 24.20 23.60 24.10 0.0M
2022-11-25 24.30 24.30 23.80 23.80 0.0M
2022-11-24 24.50 24.50 23.95 24.15 0.0M
2022-11-23 24.15 24.65 24.10 24.10 0.0M
2022-11-22 24.00 24.80 23.95 24.10 0.0M
2022-11-21 24.35 25.50 24.20 24.25 0.0M
2022-11-18 24.65 24.70 23.85 24.05 0.0M
2022-11-17 23.80 24.70 23.55 24.65 0.0M
2022-11-16 24.45 24.55 23.65 23.75 0.0M
2022-11-15 24.75 25.30 24.35 24.40 0.0M
2022-11-14 25.25 25.25 24.65 25.05 0.0M
2022-11-11 25.10 25.60 24.35 25.25 0.0M
2022-11-10 24.95 25.30 24.35 24.35 0.0M
2022-11-09 25.55 25.90 25.05 25.15 0.0M
2022-11-08 26.00 26.60 24.90 25.10 0.0M
2022-11-07 24.60 26.15 24.40 25.80 0.0M
2022-11-04 25.00 25.15 24.25 24.30 0.0M
2022-11-03 24.95 25.35 24.85 24.85 0.0M
2022-11-02 25.30 25.70 25.00 25.40 0.0M
2022-11-01 25.50 26.30 25.05 25.15 0.0M
2022-10-31 24.60 26.20 24.60 25.30 0.0M
2022-10-28 24.40 24.50 23.20 24.50 0.0M
2022-10-27 24.45 24.70 24.30 24.30 0.0M
2022-10-26 24.90 24.90 24.10 24.15 0.0M
2022-10-25 25.25 25.25 24.30 24.85 0.0M
2022-10-24 25.25 25.50 24.75 24.75 0.0M
2022-10-21 24.95 25.30 24.75 24.75 0.0M
2022-10-20 24.80 25.65 24.30 24.80 0.0M
2022-10-19 24.55 25.70 24.55 25.70 0.0M
2022-10-18 25.30 25.45 24.55 24.80 0.0M
2022-10-17 24.50 24.90 23.55 24.80 0.0M
2022-10-14 25.00 25.90 24.70 24.70 0.0M
2022-10-13 25.10 25.15 23.45 24.55 0.0M
2022-10-12 25.80 26.00 25.00 25.00 0.0M
2022-10-11 27.35 27.40 25.45 25.45 0.0M
2022-10-07 25.70 27.80 25.70 27.50 0.0M
2022-10-06 26.25 26.55 25.30 25.90 0.0M
2022-10-05 27.00 27.25 26.25 26.25 0.0M
2022-10-04 27.30 27.75 26.70 26.70 0.0M
2022-10-03 25.75 26.95 25.75 26.60 0.0M
2022-09-30 24.80 26.45 24.45 26.20 0.0M
2022-09-29 24.45 26.30 24.45 25.85 0.0M
2022-09-28 25.90 25.95 24.05 24.05 0.0M
2022-09-27 26.55 26.90 25.40 25.55 0.0M
2022-09-26 28.15 28.25 26.45 26.50 0.0M
2022-09-23 26.45 27.40 25.35 27.40 0.0M
2022-09-22 26.35 26.65 26.00 26.30 0.0M
2022-09-21 26.35 26.80 25.55 26.35 0.0M
2022-09-20 25.75 26.65 24.70 26.45 0.0M
2022-09-19 25.00 25.95 23.50 25.05 0.0M
2022-09-16 28.05 28.15 25.65 25.65 0.0M
2022-09-15 27.60 28.80 27.60 28.50 0.0M
2022-09-14 28.30 29.55 27.50 27.90 0.0M
2022-09-13 27.20 29.60 26.80 28.65 0.0M
2022-09-12 26.65 27.70 26.20 27.40 0.0M
2022-09-08 25.10 26.95 25.00 25.90 0.0M
2022-09-07 25.00 27.00 24.15 24.95 0.0M
2022-09-06 22.40 24.60 21.80 24.60 0.0M
2022-09-05 22.40 23.00 21.60 22.40 0.0M
2022-09-02 20.70 21.10 20.65 20.95 0.0M
2022-09-01 21.55 21.55 20.60 20.75 0.0M
2022-08-31 20.55 21.00 20.55 21.00 0.0M
2022-08-30 20.50 21.95 20.50 20.75 0.0M
2022-08-29 19.75 20.75 19.55 20.10 0.0M
2022-08-26 20.50 20.75 19.85 19.95 0.0M
2022-08-25 20.85 21.55 20.10 20.15 0.0M
2022-08-24 21.40 21.45 20.40 20.40 0.0M
2022-08-23 20.25 21.65 19.50 21.40 0.0M
2022-08-22 19.65 20.65 19.40 20.00 0.0M
2022-08-19 20.05 21.10 19.65 19.80 0.0M
2022-08-18 18.10 19.30 17.50 19.30 0.0M
2022-08-17 17.35 18.05 17.35 17.55 0.0M
2022-08-16 17.55 17.85 17.35 17.35 0.0M
2022-08-15 17.00 17.50 16.50 17.30 0.0M
2022-08-12 17.30 18.15 17.10 17.20 0.0M
2022-08-11 18.25 18.30 17.05 17.30 0.0M
2022-08-10 19.55 20.05 18.00 18.20 0.0M
2022-08-09 19.00 19.55 18.90 19.55 0.0M
2022-08-08 16.50 17.80 16.20 17.80 0.0M
2022-08-05 15.35 16.35 15.35 16.20 0.0M
2022-08-04 15.40 15.60 15.05 15.20 0.0M
2022-08-03 15.35 15.70 15.30 15.40 0.0M
2022-08-02 16.15 16.40 15.10 15.40 0.0M
2022-08-01 17.00 17.55 15.80 16.00 0.0M
2022-07-29 14.95 16.35 14.70 16.35 0.0M
2022-07-28 15.00 15.05 14.70 14.90 0.0M
2022-07-27 14.80 15.25 14.50 14.90 0.0M
2022-07-26 15.40 15.70 14.45 14.85 0.0M
2022-07-25 15.70 15.80 15.30 15.40 0.0M
2022-07-22 15.70 15.80 15.35 15.65 0.0M
2022-07-21 16.15 16.15 15.25 15.65 0.0M
2022-07-20 16.85 17.10 16.00 16.05 0.0M
2022-07-19 16.45 16.80 16.25 16.30 0.0M
2022-07-18 15.90 16.80 15.90 16.50 0.0M
2022-07-15 15.75 16.70 15.75 16.30 0.0M
2022-07-14 14.75 16.60 14.60 15.80 0.0M
2022-07-13 16.30 16.65 15.00 15.10 0.0M
2022-07-12 16.25 16.25 15.50 15.70 0.0M
2022-07-11 17.95 18.15 16.50 16.65 0.0M
2022-07-08 15.35 16.50 15.30 16.50 0.0M
2022-07-07 14.85 15.90 13.95 15.00 0.0M
2022-07-06 15.30 15.50 14.45 14.50 0.0M
2022-07-05 15.25 16.15 15.15 15.80 0.0M
2022-07-04 13.85 14.70 13.80 14.70 0.0M
2022-07-01 13.35 13.45 13.20 13.40 0.0M
2022-06-30 13.40 13.40 13.10 13.35 0.0M
2022-06-29 13.05 13.50 13.05 13.45 0.0M
2022-06-28 13.45 13.55 13.40 13.40 0.0M
2022-06-27 13.55 13.55 13.45 13.50 0.0M
2022-06-24 13.50 13.50 13.50 13.50 0.0M
2022-06-23 13.70 13.70 13.30 13.50 0.0M
2022-06-22 13.55 13.60 13.50 13.50 0.0M
2022-06-21 13.50 13.70 13.50 13.60 0.0M
2022-06-20 13.65 13.65 13.50 13.55 0.0M
2022-06-17 13.95 13.95 13.60 13.65 0.0M
2022-06-16 13.90 14.00 13.75 13.85 0.0M
2022-06-15 13.80 14.00 13.80 13.90 0.0M
2022-06-14 13.80 13.95 13.80 13.85 0.0M
2022-06-13 13.85 14.05 13.80 13.95 0.0M
2022-06-10 14.05 14.05 14.00 14.05 0.0M
2022-06-09 13.90 14.00 13.80 14.00 0.0M
2022-06-08 14.05 14.05 13.85 14.00 0.0M
2022-06-07 13.95 13.95 13.80 13.95 0.0M
2022-06-06 14.00 14.10 13.80 13.80 0.0M
2022-06-02 14.00 14.10 14.00 14.10 0.0M
2022-06-01 14.00 14.00 13.90 13.90 0.0M
2022-05-31 13.95 14.10 13.95 14.00 0.0M
2022-05-30 13.90 14.00 13.90 13.95 0.0M
2022-05-27 14.00 14.10 13.90 13.90 0.0M
2022-05-26 13.95 14.00 13.90 13.95 0.0M
2022-05-25 14.00 14.00 14.00 14.00 0.0M
2022-05-24 13.95 14.00 13.90 14.00 0.0M
2022-05-23 14.00 14.00 13.95 13.95 0.0M
2022-05-20 14.00 14.00 13.95 13.95 0.0M
2022-05-19 13.95 14.10 13.90 13.95 0.0M
2022-05-18 14.00 14.00 13.95 13.95 0.0M
2022-05-17 14.00 14.00 13.90 14.00 0.0M
2022-05-16 14.25 14.25 13.95 14.00 0.0M
2022-05-13 14.00 14.00 13.90 14.00 0.0M
2022-05-12 14.10 14.15 13.95 14.10 0.0M
2022-05-11 13.90 14.05 13.90 14.05 0.0M
2022-05-10 13.90 13.95 13.85 13.95 0.0M
2022-05-09 14.10 14.10 13.85 13.90 0.0M
2022-05-06 13.85 13.85 13.85 13.85 0.0M
2022-05-05 13.85 13.85 13.80 13.85 0.0M
2022-05-04 13.75 13.85 13.75 13.85 0.0M
2022-04-29 13.80 13.95 13.80 13.85 0.0M
2022-04-28 13.95 13.95 13.75 13.90 0.0M
2022-04-27 13.80 14.30 13.70 13.75 0.0M
2022-04-25 13.40 13.50 13.00 13.45 0.0M
2022-04-22 13.85 13.85 13.60 13.65 0.0M
2022-04-21 13.75 13.75 13.70 13.70 0.0M
2022-04-20 13.65 13.75 13.65 13.75 0.0M
2022-04-19 13.80 13.80 13.70 13.70 0.0M
2022-04-18 13.80 13.80 13.75 13.80 0.0M
2022-04-15 13.40 13.80 13.40 13.75 0.0M
2022-04-14 13.75 13.75 13.75 13.75 0.0M
2022-04-13 13.80 13.80 13.80 13.80 0.0M
2022-04-12 13.80 13.80 13.60 13.70 0.0M
2022-04-11 13.65 13.80 13.65 13.80 0.0M
2022-04-08 13.75 13.95 13.50 13.85 0.0M
2022-04-07 13.75 13.85 13.75 13.85 0.0M
2022-04-06 13.90 14.00 13.90 14.00 0.0M
2022-04-01 14.00 14.15 13.95 14.10 0.0M
2022-03-31 14.00 14.00 13.90 14.00 0.0M
2022-03-30 13.85 14.00 13.65 14.00 0.0M
2022-03-29 14.10 14.10 13.80 13.90 0.0M
2022-03-28 13.55 14.05 13.55 14.00 0.0M
2022-03-25 13.75 14.05 13.75 13.95 0.0M
2022-03-24 14.00 14.10 13.95 14.00 0.0M
2022-03-23 14.05 14.05 14.00 14.00 0.0M
2022-03-22 14.05 14.15 14.00 14.00 0.0M
2022-03-21 14.30 14.50 14.05 14.05 0.0M
2022-03-18 14.00 14.10 13.95 14.05 0.0M
2022-03-17 14.05 14.10 14.00 14.05 0.0M
2022-03-16 14.10 14.10 13.90 14.05 0.0M
2022-03-15 14.40 14.40 14.00 14.10 0.0M
2022-03-14 14.20 14.20 14.00 14.10 0.0M
2022-03-11 14.30 14.30 14.10 14.15 0.0M
2022-03-10 14.35 14.45 13.80 14.00 0.0M
2022-03-09 14.10 14.30 13.90 14.10 0.0M
2022-03-08 14.25 14.90 13.60 13.90 0.0M
2022-03-07 13.60 13.75 13.35 13.75 0.0M
2022-03-04 13.75 13.75 13.60 13.70 0.0M
2022-03-03 13.80 13.85 13.60 13.80 0.0M
2022-03-02 13.60 13.60 13.50 13.60 0.0M
2022-03-01 14.15 14.15 13.55 13.65 0.0M
2022-02-25 13.45 13.60 13.45 13.45 0.0M
2022-02-24 13.55 13.70 13.30 13.40 0.0M
2022-02-23 13.65 13.75 13.60 13.70 0.0M
2022-02-22 13.95 13.95 13.60 13.60 0.0M
2022-02-21 13.50 13.80 13.45 13.80 0.0M
2022-02-18 13.55 13.85 13.45 13.45 0.0M
2022-02-17 13.70 13.70 13.55 13.60 0.0M
2022-02-16 13.70 13.70 13.60 13.65 0.0M
2022-02-15 13.90 13.90 13.60 13.60 0.0M
2022-02-14 13.70 13.70 13.35 13.60 0.0M
2022-02-11 13.95 13.95 13.80 13.85 0.0M
2022-02-10 14.05 14.05 13.90 13.95 0.0M
2022-02-09 14.05 14.10 14.00 14.05 0.0M
2022-02-08 14.50 14.50 14.05 14.10 0.0M
2022-02-07 14.10 14.50 13.90 14.20 0.0M
2022-01-26 13.70 14.35 13.40 13.80 0.0M
2022-01-25 13.85 13.90 13.55 13.70 0.0M
2022-01-24 13.60 13.90 13.55 13.80 0.0M
2022-01-21 13.85 14.00 13.80 13.90 0.0M
2022-01-20 14.10 14.30 14.05 14.20 0.0M
2022-01-19 13.70 14.00 13.65 14.00 0.0M
2022-01-18 13.70 13.75 13.65 13.70 0.0M
2022-01-17 13.65 13.85 13.65 13.65 0.0M
2022-01-14 14.10 14.10 13.65 13.70 0.0M
2022-01-13 13.80 13.85 13.60 13.80 0.0M
2022-01-12 14.25 14.25 13.80 13.80 0.0M
2022-01-11 14.25 14.50 14.20 14.30 0.0M
2022-01-10 14.20 14.85 14.20 14.25 0.0M
2022-01-07 15.20 15.20 14.05 14.45 0.0M
2022-01-06 13.75 13.85 13.75 13.85 0.0M
2022-01-05 13.85 13.95 13.80 13.80 0.0M
2022-01-04 13.95 13.95 13.70 13.85 0.0M
2022-01-03 14.00 14.05 13.60 13.85 0.0M